Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.288 -0.002 (-0.04%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.682 3.707 3.676 3.707 712,365 +0.02(+0.67%)
Sep 27, 2019 3.719 3.724 3.670 3.682 1,858,836 -0.04(-1.00%)
Sep 26, 2019 3.744 3.744 3.713 3.719 785,615 -0.02(-0.66%)
Sep 25, 2019 3.750 3.762 3.732 3.744 589,237 +0.00(+0.00%)
Sep 24, 2019 3.750 3.781 3.738 3.744 1,598,352 +0.01(+0.17%)
Sep 23, 2019 3.756 3.781 3.732 3.738 1,933,524 -0.02(-0.49%)
Sep 20, 2019 3.738 3.756 3.719 3.756 784,867 +0.02(+0.66%)
Sep 19, 2019 3.750 3.775 3.722 3.732 711,777 -0.01(-0.33%)
Sep 18, 2019 3.750 3.762 3.725 3.744 433,441 -0.02(-0.49%)
Sep 17, 2019 3.750 3.762 3.744 3.762 425,314 -0.01(-0.16%)
Sep 16, 2019 3.769 3.781 3.756 3.769 394,075 +0.00(+0.00%)
Sep 13, 2019 3.732 3.775 3.732 3.769 786,157 +0.06(+1.50%)
Sep 12, 2019 3.725 3.737 3.707 3.713 1,536,807 +0.00(+0.00%)
Sep 11, 2019 3.719 3.730 3.707 3.713 1,103,112 -0.01(-0.16%)
Sep 10, 2019 3.725 3.731 3.713 3.719 951,773 +0.00(+0.00%)
Sep 09, 2019 3.725 3.739 3.713 3.719 842,730 +0.00(+0.00%)
Sep 06, 2019 3.743 3.746 3.713 3.719 1,420,026 -0.01(-0.16%)
Sep 05, 2019 3.779 3.779 3.719 3.725 1,976,297 -0.02(-0.48%)
Sep 04, 2019 3.695 3.743 3.689 3.743 830,893 +0.06(+1.64%)
Sep 03, 2019 3.658 3.695 3.646 3.683 923,687 -0.01(-0.33%)
Aug 30, 2019 3.671 3.701 3.658 3.695 870,669 +0.02(+0.66%)
Aug 29, 2019 3.665 3.683 3.640 3.671 1,017,373 +0.03(+0.83%)
Aug 28, 2019 3.598 3.640 3.580 3.640 765,221 +0.04(+1.01%)
Aug 27, 2019 3.646 3.646 3.598 3.604 794,784 -0.02(-0.50%)
Aug 26, 2019 3.616 3.640 3.610 3.622 977,446 +0.01(+0.33%)
Aug 23, 2019 3.646 3.671 3.598 3.610 1,710,580 -0.05(-1.32%)
Aug 22, 2019 3.683 3.689 3.652 3.658 902,916 +0.00(+0.00%)
Aug 21, 2019 3.652 3.673 3.640 3.658 642,805 +0.02(+0.67%)
Aug 20, 2019 3.640 3.658 3.622 3.634 651,183 -0.01(-0.33%)
Aug 19, 2019 3.683 3.683 3.640 3.646 1,156,747 +0.01(+0.17%)
Aug 16, 2019 3.652 3.665 3.628 3.640 887,371 +0.01(+0.33%)
Aug 15, 2019 3.610 3.634 3.584 3.628 1,184,236 +0.03(+0.84%)
Aug 14, 2019 3.634 3.640 3.586 3.598 1,523,453 -0.09(-2.46%)
Aug 13, 2019 3.634 3.713 3.622 3.689 851,337 +0.05(+1.50%)
Aug 12, 2019 3.671 3.677 3.622 3.634 931,808 -0.05(-1.31%)
Aug 09, 2019 3.665 3.689 3.643 3.683 683,306 +0.02(+0.50%)
Aug 08, 2019 3.640 3.668 3.628 3.665 1,042,979 +0.03(+0.83%)
Aug 07, 2019 3.610 3.649 3.574 3.634 1,477,841 -0.01(-0.33%)
Aug 06, 2019 3.616 3.646 3.592 3.646 1,513,653 +0.06(+1.69%)
Aug 05, 2019 3.628 3.628 3.568 3.586 3,106,244 -0.08(-2.15%)
Aug 02, 2019 3.671 3.683 3.628 3.665 1,246,554 -0.02(-0.49%)
Aug 01, 2019 3.725 3.737 3.683 3.683 1,170,813 -0.04(-1.14%)
Jul 31, 2019 3.725 3.736 3.698 3.725 904,782 -0.01(-0.16%)
Jul 30, 2019 3.707 3.737 3.701 3.731 540,048 +0.02(+0.65%)
Jul 29, 2019 3.719 3.722 3.707 3.707 566,277 -0.01(-0.16%)
Jul 26, 2019 3.719 3.719 3.701 3.713 637,002 +0.00(+0.00%)
Jul 25, 2019 3.737 3.743 3.707 3.713 838,124 -0.03(-0.81%)
Jul 24, 2019 3.731 3.743 3.725 3.743 393,607 +0.01(+0.32%)
Jul 23, 2019 3.743 3.743 3.725 3.731 757,530 +0.01(+0.16%)
Jul 22, 2019 3.731 3.748 3.719 3.725 475,949 +0.00(+0.00%)
Jul 19, 2019 3.737 3.749 3.725 3.725 511,652 -0.01(-0.16%)
Jul 18, 2019 3.749 3.749 3.719 3.731 568,081 +0.00(+0.00%)
Jul 17, 2019 3.749 3.749 3.725 3.731 532,611 -0.01(-0.32%)
Jul 16, 2019 3.749 3.755 3.731 3.743 451,107 +0.00(+0.00%)
Jul 15, 2019 3.737 3.749 3.719 3.743 656,033 +0.01(+0.32%)
Jul 12, 2019 3.731 3.749 3.725 3.731 800,222 +0.00(+0.00%)
Jul 11, 2019 3.743 3.749 3.719 3.731 579,313 -0.01(-0.16%)
Jul 10, 2019 3.713 3.755 3.713 3.737 807,063 +0.03(+0.82%)
Jul 09, 2019 3.707 3.713 3.686 3.707 1,413,886 -0.01(-0.33%)
Jul 08, 2019 3.725 3.737 3.707 3.719 750,156 -0.01(-0.32%)
Jul 05, 2019 3.743 3.749 3.728 3.731 636,010 -0.02(-0.48%)
Jul 03, 2019 3.773 3.773 3.740 3.749 608,724 +0.01(+0.16%)
Jul 02, 2019 3.749 3.755 3.731 3.743 688,779 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.